78.81
+1.77(+2.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 77.16 | 78.81 | 78.81 | 78.98 | 76.28 | 378,530 |
October 20, 2025 | 77.28 | 77.04 | 77.04 | 78.25 | 76.3 | 517,065 |
October 17, 2025 | 76.1 | 75.54 | 75.54 | 77.21 | 74.48 | 1.11M |
October 16, 2025 | 78.56 | 77.1 | 77.1 | 79.33 | 76.87 | 666,266 |
October 15, 2025 | 77.36 | 78.15 | 78.15 | 78.3 | 76.47 | 914,353 |
October 14, 2025 | 75.18 | 77.76 | 77.76 | 78.34 | 74.49 | 600,184 |
October 13, 2025 | 75.81 | 76.69 | 76.69 | 76.75 | 73.86 | 849,490 |
October 10, 2025 | 80.27 | 73.58 | 73.58 | 80.38 | 73.45 | 1.09M |
October 09, 2025 | 84.07 | 80.96 | 80.96 | 84.95 | 80.17 | 552,988 |
October 08, 2025 | 84 | 83.92 | 83.92 | 84.38 | 83.2 | 378,762 |
October 07, 2025 | 84.12 | 83.47 | 83.47 | 84.9 | 82.33 | 508,816 |
October 06, 2025 | 83.84 | 84 | 84 | 85.33 | 82.22 | 572,285 |
October 03, 2025 | 82.74 | 83.5 | 83.5 | 85.26 | 82.53 | 1.01M |
October 02, 2025 | 82.43 | 82.56 | 82.56 | 83.45 | 80.13 | 711,705 |
October 01, 2025 | 78.88 | 81.18 | 81.18 | 81.35 | 77.45 | 816,553 |
September 30, 2025 | 75.05 | 77.4 | 77.4 | 77.61 | 74.81 | 608,332 |
September 29, 2025 | 78.2 | 75.28 | 75.28 | 78.35 | 75.13 | 1.19M |
September 26, 2025 | 74.62 | 76.82 | 76.82 | 77.06 | 74.15 | 711,848 |
September 25, 2025 | 73.81 | 73.13 | 73.13 | 74.58 | 72.34 | 1.04M |
September 24, 2025 | 75.48 | 74.27 | 74.27 | 75.88 | 73.99 | 495,867 |
September 23, 2025 | 76.82 | 75.34 | 75.34 | 77.97 | 74.78 | 570,645 |
September 22, 2025 | 75.51 | 76.57 | 76.57 | 76.99 | 75 | 539,207 |
September 19, 2025 | 77.75 | 75.77 | 75.77 | 78.75 | 75.63 | 1.71M |
September 18, 2025 | 74.41 | 77.1 | 77.1 | 77.41 | 73.66 | 599,645 |
September 17, 2025 | 74.76 | 73.82 | 73.82 | 75.5 | 72.34 | 856,900 |
September 16, 2025 | 73.06 | 74.59 | 74.59 | 75.06 | 72.97 | 824,653 |
September 15, 2025 | 72.35 | 72.81 | 72.81 | 73.31 | 71.48 | 619,730 |
September 12, 2025 | 72.78 | 72.24 | 72.24 | 73.63 | 72.21 | 639,100 |
September 11, 2025 | 72.08 | 73.08 | 73.08 | 74 | 71.89 | 572,963 |
September 10, 2025 | 68.7 | 71.7 | 71.7 | 72.04 | 68.47 | 758,894 |
September 09, 2025 | 68.02 | 68.69 | 68.69 | 69.59 | 67.68 | 448,925 |
September 08, 2025 | 69.46 | 68.68 | 68.68 | 70.76 | 68.11 | 583,200 |
September 05, 2025 | 68.47 | 68.93 | 68.93 | 69.19 | 66.4 | 377,673 |
September 04, 2025 | 67.68 | 67.89 | 67.89 | 67.89 | 66.25 | 349,018 |
September 03, 2025 | 67.76 | 67.47 | 67.47 | 68.35 | 67.06 | 400,300 |
September 02, 2025 | 67.35 | 67.66 | 67.66 | 67.84 | 66.24 | 438,343 |
August 29, 2025 | 68.81 | 67.55 | 67.55 | 69.24 | 67.28 | 305,847 |
August 28, 2025 | 68.06 | 68.5 | 68.5 | 68.69 | 67.43 | 395,211 |
August 27, 2025 | 67.83 | 68.13 | 68.13 | 69.22 | 67.59 | 565,089 |
August 26, 2025 | 68.18 | 67.64 | 67.64 | 69.58 | 67.23 | 474,210 |
August 25, 2025 | 67.13 | 67.98 | 67.98 | 68.37 | 66.86 | 533,000 |
August 22, 2025 | 65.64 | 66.83 | 66.83 | 67.12 | 65.11 | 446,022 |
August 21, 2025 | 64.05 | 65.64 | 65.64 | 66.43 | 64.05 | 509,756 |
August 20, 2025 | 63.78 | 64.54 | 64.54 | 64.66 | 62.78 | 637,600 |
August 19, 2025 | 66.9 | 64.22 | 64.22 | 66.9 | 63.77 | 490,300 |
August 18, 2025 | 66.19 | 66.8 | 66.8 | 67.26 | 65.33 | 742,100 |
August 15, 2025 | 67.32 | 66.7 | 66.7 | 67.56 | 66.22 | 1.23M |
August 14, 2025 | 68.45 | 66.83 | 66.83 | 68.97 | 65.66 | 909,100 |
August 13, 2025 | 68.02 | 68.39 | 68.39 | 69.95 | 65.7 | 2.09M |
August 12, 2025 | 58.39 | 68.02 | 68.02 | 68.33 | 57.92 | 3.17M |
August 11, 2025 | 52.93 | 53.58 | 53.58 | 55.2 | 52.68 | 1.28M |
August 08, 2025 | 52.81 | 52.83 | 52.83 | 53.78 | 52.63 | 583,400 |
August 07, 2025 | 53.9 | 52.62 | 52.62 | 54.06 | 51.86 | 443,406 |
August 06, 2025 | 54.1 | 53.93 | 53.93 | 54.41 | 53.59 | 409,464 |
August 05, 2025 | 54.13 | 54.24 | 54.24 | 55.4 | 53.58 | 461,812 |
August 04, 2025 | 52.24 | 53.56 | 53.56 | 53.73 | 52.19 | 409,000 |
August 01, 2025 | 51.79 | 52.17 | 52.17 | 52.65 | 50.13 | 463,819 |
July 31, 2025 | 52.81 | 52.59 | 52.59 | 53.37 | 52.22 | 498,525 |
July 30, 2025 | 51.73 | 53 | 53 | 53.54 | 51.3 | 584,818 |
July 29, 2025 | 53.04 | 51.88 | 51.88 | 53.17 | 51.74 | 420,323 |